259.87
-0.9(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 260.47 | 259.87 | 259.87 | 261.02 | 256.62 | 322,149 |
| January 12, 2026 | 256.5 | 260.77 | 260.77 | 261.21 | 252.53 | 301,400 |
| January 09, 2026 | 260.69 | 256.82 | 256.82 | 262.37 | 256.58 | 380,100 |
| January 08, 2026 | 257.17 | 260.68 | 260.68 | 263.08 | 257.17 | 441,139 |
| January 07, 2026 | 260.97 | 259.2 | 259.2 | 262.47 | 258.36 | 470,500 |
| January 06, 2026 | 255.9 | 260.03 | 260.03 | 262.26 | 255.9 | 517,400 |
| January 05, 2026 | 249.98 | 256.75 | 256.75 | 257.16 | 248.84 | 644,400 |
| January 02, 2026 | 253.43 | 250.04 | 250.04 | 253.43 | 246.65 | 678,759 |
| December 31, 2025 | 255.5 | 253.52 | 253.52 | 255.79 | 252.67 | 411,100 |
| December 30, 2025 | 255.19 | 255.47 | 255.47 | 256.34 | 253 | 278,004 |
| December 29, 2025 | 255.73 | 256.22 | 256.22 | 257.24 | 255.34 | 366,500 |
| December 26, 2025 | 255.52 | 255.42 | 255.42 | 256.97 | 253.87 | 284,003 |
| December 24, 2025 | 255.01 | 255.68 | 255.68 | 257.56 | 254.87 | 258,242 |
| December 23, 2025 | 254.5 | 255.39 | 255.39 | 256.99 | 252.58 | 448,759 |
| December 22, 2025 | 252.56 | 255.13 | 255.13 | 255.85 | 252.56 | 557,519 |
| December 19, 2025 | 250.98 | 254.34 | 254.34 | 255.95 | 249.99 | 1.7M |
| December 18, 2025 | 252.21 | 251.55 | 251.55 | 255.29 | 251.09 | 451,823 |
| December 17, 2025 | 252.16 | 251.67 | 251.67 | 255.31 | 250.46 | 513,900 |
| December 16, 2025 | 254.84 | 253.03 | 253.03 | 254.84 | 251.09 | 642,416 |
| December 15, 2025 | 252.41 | 254.07 | 254.07 | 254.76 | 251.43 | 641,127 |
| December 12, 2025 | 253.14 | 251.79 | 251.79 | 254.24 | 249.92 | 563,750 |
| December 11, 2025 | 261.45 | 252.49 | 252.49 | 261.45 | 252.35 | 838,200 |
| December 10, 2025 | 258.21 | 258.84 | 258.84 | 261.23 | 256.96 | 772,551 |
| December 09, 2025 | 262.58 | 257.27 | 257.27 | 264.35 | 256.63 | 448,061 |
| December 08, 2025 | 262.32 | 261.41 | 261.41 | 264.2 | 260.51 | 757,000 |
| December 05, 2025 | 262.13 | 263.28 | 263.28 | 263.99 | 260.1 | 585,628 |
| December 04, 2025 | 259.66 | 261.02 | 261.02 | 261.53 | 258.89 | 489,473 |
| December 03, 2025 | 259.92 | 259.4 | 259.4 | 261.26 | 256.68 | 396,300 |
| December 02, 2025 | 264 | 259.3 | 259.3 | 264 | 258.47 | 571,500 |
| December 01, 2025 | 264.48 | 262.89 | 262.89 | 266.7 | 261.6 | 747,200 |
| November 28, 2025 | 267.31 | 266.28 | 266.28 | 268.57 | 263.01 | 311,300 |
| November 26, 2025 | 266.48 | 266.85 | 266.85 | 268.6 | 264.3 | 431,701 |
| November 25, 2025 | 264.84 | 267.79 | 267.79 | 268.6 | 263.57 | 577,905 |
| November 24, 2025 | 263 | 263.08 | 263.08 | 265.34 | 262.08 | 1.03M |
| November 21, 2025 | 257.13 | 263.29 | 263.32 | 264.15 | 256.38 | 629,040 |
| November 20, 2025 | 254.94 | 256.98 | 256.98 | 258.25 | 253.83 | 623,721 |
| November 19, 2025 | 256.63 | 254.71 | 254.71 | 259.01 | 252.15 | 652,639 |
| November 18, 2025 | 257.5 | 257 | 257 | 258.58 | 255.86 | 543,818 |
| November 17, 2025 | 258.52 | 257.01 | 256.38 | 260.06 | 256.8 | 532,900 |
| November 14, 2025 | 260.76 | 258.41 | 257.78 | 261.05 | 256.71 | 504,400 |
| November 13, 2025 | 266.01 | 260.44 | 260.44 | 268.02 | 260.28 | 653,212 |
| November 12, 2025 | 266.18 | 267.99 | 267.99 | 268.3 | 265.01 | 706,800 |
| November 11, 2025 | 264.5 | 266.7 | 266.7 | 267.53 | 263.68 | 809,700 |
| November 10, 2025 | 262.24 | 264.01 | 264.01 | 264.82 | 257.13 | 1.08M |
| November 07, 2025 | 259.57 | 263.88 | 263.88 | 264.66 | 258.53 | 779,097 |
| November 06, 2025 | 248.04 | 260.06 | 260.06 | 265.56 | 247 | 1.61M |
| November 05, 2025 | 240.51 | 243.18 | 243.18 | 244.3 | 239.2 | 1.09M |
| November 04, 2025 | 238.34 | 241.85 | 241.85 | 242.98 | 236 | 514,161 |
| November 03, 2025 | 235.37 | 237.32 | 237.32 | 237.41 | 233.28 | 746,028 |
| October 31, 2025 | 234.7 | 235.7 | 235.7 | 237.05 | 232.2 | 597,105 |
| October 30, 2025 | 235.79 | 236.19 | 236.19 | 239.42 | 235.4 | 580,347 |
| October 29, 2025 | 238.99 | 236.79 | 236.79 | 240.03 | 236.01 | 541,708 |
| October 28, 2025 | 240.32 | 241.2 | 241.2 | 242.83 | 238.21 | 1.48M |
| October 27, 2025 | 240.99 | 240.91 | 240.91 | 242.38 | 239.07 | 1.33M |
| October 24, 2025 | 243.34 | 240.76 | 240.76 | 243.34 | 240.57 | 341,704 |
| October 23, 2025 | 242.5 | 241.85 | 241.85 | 243.95 | 240.21 | 295,400 |
| October 22, 2025 | 244.23 | 242.37 | 242.37 | 244.48 | 241.68 | 653,600 |
| October 21, 2025 | 242.75 | 242.03 | 242.03 | 245.2 | 240.27 | 371,200 |
| October 20, 2025 | 240.43 | 242.22 | 242.22 | 242.71 | 239.07 | 498,500 |
| October 17, 2025 | 240.86 | 240.21 | 240.21 | 241.34 | 237.3 | 507,512 |